Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 23.48 | 24.57 | 23.47 | 24.57 | 93,550 | +0.25(+1.02%) |
Feb 27, 2020 | 24.66 | 25.27 | 24.31 | 24.32 | 92,485 | -0.64(-2.55%) |
Feb 26, 2020 | 25.05 | 25.45 | 24.81 | 24.96 | 137,174 | +0.03(+0.12%) |
Feb 25, 2020 | 25.92 | 25.96 | 24.87 | 24.93 | 94,719 | -0.79(-3.06%) |
Feb 24, 2020 | 25.55 | 25.89 | 25.21 | 25.71 | 126,676 | -1.11(-4.12%) |
Feb 21, 2020 | 27.25 | 27.25 | 26.68 | 26.82 | 80,501 | -0.50(-1.82%) |
Feb 20, 2020 | 27.41 | 27.63 | 26.90 | 27.32 | 86,133 | +0.04(+0.15%) |
Feb 19, 2020 | 27.11 | 27.40 | 27.06 | 27.28 | 102,538 | +0.35(+1.29%) |
Feb 18, 2020 | 26.90 | 26.98 | 26.82 | 26.93 | 46,746 | -0.03(-0.11%) |
Feb 14, 2020 | 26.93 | 27.01 | 26.85 | 26.96 | 77,490 | +0.13(+0.48%) |
Feb 13, 2020 | 26.65 | 26.99 | 26.65 | 26.83 | 87,671 | +0.00(+0.00%) |
Feb 12, 2020 | 26.76 | 26.85 | 26.59 | 26.83 | 91,375 | +0.38(+1.43%) |
Feb 11, 2020 | 26.47 | 26.64 | 26.40 | 26.45 | 49,295 | +0.18(+0.68%) |
Feb 10, 2020 | 25.93 | 26.29 | 25.93 | 26.27 | 57,518 | +0.26(+1.01%) |
Feb 07, 2020 | 26.12 | 26.19 | 25.96 | 26.01 | 40,451 | -0.07(-0.28%) |
Feb 06, 2020 | 26.10 | 26.14 | 25.93 | 26.08 | 31,614 | +0.04(+0.15%) |
Feb 05, 2020 | 26.62 | 26.71 | 25.96 | 26.04 | 57,371 | -0.28(-1.06%) |
Feb 04, 2020 | 26.14 | 26.40 | 26.09 | 26.32 | 65,486 | +0.73(+2.84%) |
Feb 03, 2020 | 25.30 | 25.66 | 25.30 | 25.59 | 57,785 | +0.45(+1.78%) |
Jan 31, 2020 | 25.48 | 25.48 | 25.09 | 25.15 | 17,666 | -0.42(-1.62%) |
Jan 30, 2020 | 25.26 | 25.56 | 25.17 | 25.56 | 25,521 | -0.02(-0.10%) |
Jan 29, 2020 | 25.63 | 25.70 | 25.46 | 25.59 | 27,418 | +0.19(+0.74%) |
Jan 28, 2020 | 25.09 | 25.41 | 25.00 | 25.40 | 31,579 | +0.49(+1.98%) |
Jan 27, 2020 | 24.68 | 25.08 | 24.56 | 24.91 | 36,184 | -0.57(-2.23%) |
Jan 24, 2020 | 25.68 | 25.80 | 25.29 | 25.47 | 36,938 | -0.04(-0.16%) |
Jan 23, 2020 | 25.37 | 25.55 | 25.26 | 25.51 | 23,644 | -0.01(-0.03%) |
Jan 22, 2020 | 25.59 | 25.74 | 25.47 | 25.52 | 16,888 | +0.11(+0.42%) |
Jan 21, 2020 | 25.44 | 25.55 | 25.33 | 25.41 | 60,186 | -0.28(-1.08%) |
Jan 17, 2020 | 25.75 | 25.75 | 25.63 | 25.69 | 30,112 | +0.07(+0.27%) |
Jan 16, 2020 | 25.57 | 25.78 | 25.52 | 25.62 | 57,724 | +0.19(+0.76%) |
Jan 15, 2020 | 25.35 | 25.61 | 25.35 | 25.43 | 52,122 | +0.11(+0.43%) |
Jan 14, 2020 | 25.43 | 25.43 | 25.25 | 25.32 | 48,057 | -0.19(-0.76%) |
Jan 13, 2020 | 25.27 | 25.53 | 25.23 | 25.51 | 51,371 | +0.40(+1.59%) |
Jan 10, 2020 | 25.15 | 25.23 | 25.05 | 25.12 | 26,398 | +0.10(+0.40%) |
Jan 09, 2020 | 25.01 | 25.05 | 24.86 | 25.02 | 20,390 | +0.23(+0.92%) |
Jan 08, 2020 | 24.53 | 24.89 | 24.53 | 24.79 | 25,114 | +0.20(+0.81%) |
Jan 07, 2020 | 24.46 | 24.64 | 24.46 | 24.59 | 25,353 | +0.22(+0.90%) |
Jan 06, 2020 | 24.12 | 24.37 | 24.12 | 24.37 | 16,932 | +0.16(+0.66%) |
Jan 03, 2020 | 24.12 | 24.33 | 24.06 | 24.21 | 21,982 | -0.27(-1.10%) |
Jan 02, 2020 | 24.12 | 24.48 | 24.12 | 24.48 | 13,311 | +0.58(+2.44%) |
Dec 31, 2019 | 23.80 | 23.90 | 23.78 | 23.90 | 11,543 | +0.11(+0.48%) |
Dec 30, 2019 | 24.13 | 24.13 | 23.78 | 23.78 | 22,250 | -0.34(-1.41%) |
Dec 27, 2019 | 24.25 | 24.25 | 24.04 | 24.12 | 41,455 | -0.28(-1.13%) |
Dec 26, 2019 | 24.28 | 24.44 | 24.28 | 24.40 | 14,475 | +0.18(+0.72%) |
Dec 24, 2019 | 24.16 | 24.24 | 24.12 | 24.22 | 10,539 | +0.08(+0.34%) |
Dec 23, 2019 | 24.16 | 24.22 | 24.12 | 24.14 | 15,793 | +0.02(+0.07%) |
Dec 20, 2019 | 24.16 | 24.18 | 24.11 | 24.12 | 8,331 | +0.03(+0.11%) |
Dec 19, 2019 | 24.02 | 24.11 | 24.02 | 24.10 | 16,725 | +0.04(+0.15%) |
Dec 18, 2019 | 24.05 | 24.15 | 24.05 | 24.06 | 23,755 | +0.05(+0.23%) |
Dec 17, 2019 | 24.08 | 24.08 | 23.94 | 24.00 | 11,840 | +0.02(+0.06%) |
Dec 16, 2019 | 23.82 | 24.03 | 23.82 | 23.99 | 9,137 | +0.39(+1.66%) |
Dec 13, 2019 | 23.72 | 23.72 | 23.58 | 23.60 | 11,442 | -0.00(-0.01%) |
Dec 12, 2019 | 23.52 | 23.72 | 23.47 | 23.60 | 4,455 | +0.14(+0.59%) |
Dec 11, 2019 | 23.42 | 23.51 | 23.33 | 23.46 | 8,888 | +0.07(+0.30%) |
Dec 10, 2019 | 23.52 | 23.52 | 23.39 | 23.39 | 7,573 | -0.11(-0.47%) |
Dec 09, 2019 | 23.59 | 23.73 | 23.50 | 23.50 | 10,454 | -0.19(-0.79%) |
Dec 06, 2019 | 23.73 | 23.75 | 23.69 | 23.69 | 14,855 | +0.13(+0.56%) |
Dec 05, 2019 | 23.53 | 23.59 | 23.52 | 23.56 | 10,083 | +0.05(+0.22%) |
Dec 04, 2019 | 23.51 | 23.60 | 23.50 | 23.51 | 9,671 | +0.08(+0.36%) |
Dec 03, 2019 | 23.10 | 23.46 | 23.00 | 23.42 | 20,488 | -0.09(-0.38%) |